Pinnacle Financial Partners, Inc. (FRA:PFZ0)
Germany · Delayed Price · Currency is EUR 82.50
+0.50 (0.61%)
At close: Sep 18, 2026
FRA:PFZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Sep 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Sep 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Sep 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Sep 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Sep 11, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Sep 10, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Sep 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Sep 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Sep 4, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Sep 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.05% | - |
| Sep 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Sep 1, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Aug 31, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Aug 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Aug 27, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Aug 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Aug 25, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Aug 24, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Aug 21, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Aug 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.39% | - |
| Aug 19, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.75% | - |
| Aug 18, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Aug 17, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Aug 14, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Aug 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Aug 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Aug 11, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Aug 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Aug 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.63% | - |
| Aug 6, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.57 | -1.62% | - |
| Aug 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.06 | 1.09% | - |
| Aug 4, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.06 | 2.23% | - |
| Aug 3, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.07 | - | - |
| Jul 31, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.07 | - | - |
| Jul 30, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.07 | -1.10% | - |
| Jul 29, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.07 | 1.69% | - |
| Jul 28, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.58 | 1.14% | - |
| Jul 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.58 | 2.33% | - |
| Jul 24, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.59 | 2.99% | - |
| Jul 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.10 | 0.60% | - |
| Jul 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.60 | -2.92% | - |
| Jul 21, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.09 | -1.16% | - |
| Jul 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.09 | -2.26% | - |
| Jul 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.08 | 3.51% | - |
| Jul 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.09 | -0.58% | - |
| Jul 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.59 | - | - |
| Jul 14, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.59 | -0.58% | - |
| Jul 13, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.09 | 0.58% | - |